KissMeData/382800/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213300	156303710	2955	2955	2955	2955	360
3	20241126	213200	156303710	2955	2955	2955	2955	0
4	20241126	213100	156303710	2955	2955	2955	2955	0
5	20241126	213000	156303710	2955	2955	2955	2955	0
6	20241126	212900	156303710	2955	2955	2955	2955	0
7	20241126	212800	156303710	2955	2955	2955	2955	0
8	20241126	212700	156303710	2955	2955	2955	2955	0
9	20241126	212600	156303710	2955	2955	2955	2955	0
10	20241126	212500	156303710	2955	2955	2955	2955	0
11	20241126	212400	156303710	2955	2955	2955	2955	0
12	20241126	212300	156303710	2955	2955	2955	2955	0
13	20241126	212200	156303710	2955	2955	2955	2955	0
14	20241126	212100	156303710	2955	2955	2955	2955	0
15	20241126	212000	156303710	2955	2955	2955	2955	0
16	20241126	211900	156303710	2955	2955	2955	2955	0
17	20241126	211800	156303710	2955	2955	2955	2955	0
18	20241126	211700	156303710	2955	2955	2955	2955	0
19	20241126	211600	156303710	2955	2955	2955	2955	0
20	20241126	211500	156303710	2955	2955	2955	2955	0
21	20241126	211400	156303710	2955	2955	2955	2955	0
22	20241126	211300	156303710	2955	2955	2955	2955	0
23	20241126	211200	156303710	2955	2955	2955	2955	0
24	20241126	211100	156303710	2955	2955	2955	2955	0
25	20241126	211000	156303710	2955	2955	2955	2955	0
26	20241126	210900	156303710	2955	2955	2955	2955	0
27	20241126	210800	156303710	2955	2955	2955	2955	0
28	20241126	210700	156303710	2955	2955	2955	2955	0
29	20241126	210600	156303710	2955	2955	2955	2955	0
30	20241126	210500	156303710	2955	2955	2955	2955	0
31	20241126	210400	156303710	2955	2955	2955	2955	0
32	20241126	210300	156303710	2955	2955	2955	2955	360
33	20241126	210200	156303710	2955	2955	2955	2955	0
34	20241126	210100	156303710	2955	2955	2955	2955	0
35	20241126	210000	156303710	2955	2955	2955	2955	0
36	20241126	205900	156303710	2955	2955	2955	2955	0
37	20241126	205800	156303710	2955	2955	2955	2955	0
38	20241126	205700	156303710	2955	2955	2955	2955	0
39	20241126	205600	156303710	2955	2955	2955	2955	0
40	20241126	205500	156303710	2955	2955	2955	2955	0
41	20241126	205400	156303710	2955	2955	2955	2955	0
42	20241126	205300	156303710	2955	2955	2955	2955	0
43	20241126	205200	156303710	2955	2955	2955	2955	0
44	20241126	205100	156303710	2955	2955	2955	2955	0
45	20241126	205000	156303710	2955	2955	2955	2955	0
46	20241126	204900	156303710	2955	2955	2955	2955	0
47	20241126	204800	156303710	2955	2955	2955	2955	0
48	20241126	204700	156303710	2955	2955	2955	2955	0
49	20241126	204600	156303710	2955	2955	2955	2955	0
50	20241126	204500	156303710	2955	2955	2955	2955	0
51	20241126	204400	156303710	2955	2955	2955	2955	0
52	20241126	204300	156303710	2955	2955	2955	2955	0
53	20241126	204200	156303710	2955	2955	2955	2955	0
54	20241126	204100	156303710	2955	2955	2955	2955	0
55	20241126	204000	156303710	2955	2955	2955	2955	0
56	20241126	203900	156303710	2955	2955	2955	2955	0
57	20241126	203800	156303710	2955	2955	2955	2955	0
58	20241126	203700	156303710	2955	2955	2955	2955	0
59	20241126	203600	156303710	2955	2955	2955	2955	0
60	20241126	203500	156303710	2955	2955	2955	2955	0
61	20241126	203400	156303710	2955	2955	2955	2955	0
62	20241126	203300	156303710	2955	2955	2955	2955	360
63	20241126	203200	156303710	2955	2955	2955	2955	0
64	20241126	203100	156303710	2955	2955	2955	2955	0
65	20241126	203000	156303710	2955	2955	2955	2955	0
66	20241126	202900	156303710	2955	2955	2955	2955	0
67	20241126	202800	156303710	2955	2955	2955	2955	0
68	20241126	202700	156303710	2955	2955	2955	2955	0
69	20241126	202600	156303710	2955	2955	2955	2955	0
70	20241126	202500	156303710	2955	2955	2955	2955	0
71	20241126	202400	156303710	2955	2955	2955	2955	0
72	20241126	202300	156303710	2955	2955	2955	2955	0
73	20241126	202200	156303710	2955	2955	2955	2955	0
74	20241126	202100	156303710	2955	2955	2955	2955	0
75	20241126	202000	156303710	2955	2955	2955	2955	0
76	20241126	201900	156303710	2955	2955	2955	2955	0
77	20241126	201800	156303710	2955	2955	2955	2955	0
78	20241126	201700	156303710	2955	2955	2955	2955	0
79	20241126	201600	156303710	2955	2955	2955	2955	0
80	20241126	201500	156303710	2955	2955	2955	2955	0
81	20241126	201400	156303710	2955	2955	2955	2955	0
82	20241126	201300	156303710	2955	2955	2955	2955	0
83	20241126	201200	156303710	2955	2955	2955	2955	0
84	20241126	201100	156303710	2955	2955	2955	2955	0
85	20241126	201000	156303710	2955	2955	2955	2955	0
86	20241126	200900	156303710	2955	2955	2955	2955	0
87	20241126	200800	156303710	2955	2955	2955	2955	0
88	20241126	200700	156303710	2955	2955	2955	2955	0
89	20241126	200600	156303710	2955	2955	2955	2955	0
90	20241126	200500	156303710	2955	2955	2955	2955	0
91	20241126	200400	156303710	2955	2955	2955	2955	0
92	20241126	200300	156303710	2955	2955	2955	2955	360
93	20241126	200200	156303710	2955	2955	2955	2955	0
94	20241126	200100	156303710	2955	2955	2955	2955	0
95	20241126	200000	156303710	2955	2955	2955	2955	0
96	20241126	195900	156303710	2955	2955	2955	2955	0
97	20241126	195800	156303710	2955	2955	2955	2955	0
98	20241126	195700	156303710	2955	2955	2955	2955	0
99	20241126	195600	156303710	2955	2955	2955	2955	0
100	20241126	195500	156303710	2955	2955	2955	2955	0
101	20241126	195400	156303710	2955	2955	2955	2955	0
102	20241126	195300	156303710	2955	2955	2955	2955	0
103	20241126	195200	156303710	2955	2955	2955	2955	0
104	20241126	195100	156303710	2955	2955	2955	2955	0
105	20241126	195000	156303710	2955	2955	2955	2955	0
106	20241126	194900	156303710	2955	2955	2955	2955	0
107	20241126	194800	156303710	2955	2955	2955	2955	0
108	20241126	194700	156303710	2955	2955	2955	2955	0
109	20241126	194600	156303710	2955	2955	2955	2955	0
110	20241126	194500	156303710	2955	2955	2955	2955	0
111	20241126	194400	156303710	2955	2955	2955	2955	0
112	20241126	194300	156303710	2955	2955	2955	2955	0
113	20241126	194200	156303710	2955	2955	2955	2955	0
114	20241126	194100	156303710	2955	2955	2955	2955	0
115	20241126	194000	156303710	2955	2955	2955	2955	0
116	20241126	193900	156303710	2955	2955	2955	2955	0
117	20241126	193800	156303710	2955	2955	2955	2955	0
118	20241126	193700	156303710	2955	2955	2955	2955	0
119	20241126	193600	156303710	2955	2955	2955	2955	0
120	20241126	193500	156303710	2955	2955	2955	2955	0
121	20241126	193400	156303710	2955	2955	2955	2955	0
122	20241126	193300	156303710	2955	2955	2955	2955	360
123	20241126	193200	156303710	2955	2955	2955	2955	0
124	20241126	193100	156303710	2955	2955	2955	2955	0
125	20241126	193000	156303710	2955	2955	2955	2955	0
126	20241126	192900	156303710	2955	2955	2955	2955	0
127	20241126	192800	156303710	2955	2955	2955	2955	0
128	20241126	192700	156303710	2955	2955	2955	2955	0
129	20241126	192600	156303710	2955	2955	2955	2955	0
130	20241126	192500	156303710	2955	2955	2955	2955	0
131	20241126	192400	156303710	2955	2955	2955	2955	0
132	20241126	192300	156303710	2955	2955	2955	2955	0
133	20241126	192200	156303710	2955	2955	2955	2955	0
134	20241126	192100	156303710	2955	2955	2955	2955	0
135	20241126	192000	156303710	2955	2955	2955	2955	0
136	20241126	191900	156303710	2955	2955	2955	2955	0
137	20241126	191800	156303710	2955	2955	2955	2955	0
138	20241126	191700	156303710	2955	2955	2955	2955	0
139	20241126	191600	156303710	2955	2955	2955	2955	0
140	20241126	191500	156303710	2955	2955	2955	2955	0
141	20241126	191400	156303710	2955	2955	2955	2955	0
142	20241126	191300	156303710	2955	2955	2955	2955	0
143	20241126	191200	156303710	2955	2955	2955	2955	0
144	20241126	191100	156303710	2955	2955	2955	2955	0
145	20241126	191000	156303710	2955	2955	2955	2955	0
146	20241126	190900	156303710	2955	2955	2955	2955	0
147	20241126	190800	156303710	2955	2955	2955	2955	0
148	20241126	190700	156303710	2955	2955	2955	2955	0
149	20241126	190600	156303710	2955	2955	2955	2955	0
150	20241126	190500	156303710	2955	2955	2955	2955	0
151	20241126	190400	156303710	2955	2955	2955	2955	0
152	20241126	190300	156303710	2955	2955	2955	2955	360
153	20241126	190200	156303710	2955	2955	2955	2955	0
154	20241126	190100	156303710	2955	2955	2955	2955	0
155	20241126	190000	156303710	2955	2955	2955	2955	0
156	20241126	185900	156303710	2955	2955	2955	2955	0
157	20241126	185800	156303710	2955	2955	2955	2955	0
158	20241126	185700	156303710	2955	2955	2955	2955	0
159	20241126	185600	156303710	2955	2955	2955	2955	0
160	20241126	185500	156303710	2955	2955	2955	2955	0
161	20241126	185400	156303710	2955	2955	2955	2955	0
162	20241126	185300	156303710	2955	2955	2955	2955	0
163	20241126	185200	156303710	2955	2955	2955	2955	0
164	20241126	185100	156303710	2955	2955	2955	2955	0
165	20241126	185000	156303710	2955	2955	2955	2955	0
166	20241126	184900	156303710	2955	2955	2955	2955	0
167	20241126	184800	156303710	2955	2955	2955	2955	0
168	20241126	184700	156303710	2955	2955	2955	2955	0
169	20241126	184600	156303710	2955	2955	2955	2955	0
170	20241126	184500	156303710	2955	2955	2955	2955	0
171	20241126	184400	156303710	2955	2955	2955	2955	0
172	20241126	184300	156303710	2955	2955	2955	2955	0
173	20241126	184200	156303710	2955	2955	2955	2955	0
174	20241126	184100	156303710	2955	2955	2955	2955	0
175	20241126	184000	156303710	2955	2955	2955	2955	0
176	20241126	183900	156303710	2955	2955	2955	2955	0
177	20241126	183800	156303710	2955	2955	2955	2955	0
178	20241126	183700	156303710	2955	2955	2955	2955	0
179	20241126	183600	156303710	2955	2955	2955	2955	0
180	20241126	183500	156303710	2955	2955	2955	2955	0
181	20241126	183400	156303710	2955	2955	2955	2955	0
182	20241126	183300	156303710	2955	2955	2955	2955	360
183	20241126	183200	156303710	2955	2955	2955	2955	0
184	20241126	183100	156303710	2955	2955	2955	2955	0
185	20241126	183000	156303710	2955	2955	2955	2955	0
186	20241126	182900	156303710	2955	2955	2955	2955	0
187	20241126	182800	156303710	2955	2955	2955	2955	0
188	20241126	182700	156303710	2955	2955	2955	2955	0
189	20241126	182600	156303710	2955	2955	2955	2955	0
190	20241126	182500	156303710	2955	2955	2955	2955	0
191	20241126	182400	156303710	2955	2955	2955	2955	0
192	20241126	182300	156303710	2955	2955	2955	2955	0
193	20241126	182200	156303710	2955	2955	2955	2955	0
194	20241126	182100	156303710	2955	2955	2955	2955	0
195	20241126	182000	156303710	2955	2955	2955	2955	0
196	20241126	181900	156303710	2955	2955	2955	2955	0
197	20241126	181800	156303710	2955	2955	2955	2955	0
198	20241126	181700	156303710	2955	2955	2955	2955	0
199	20241126	181600	156303710	2955	2955	2955	2955	0
200	20241126	181500	156303710	2955	2955	2955	2955	0
201	20241126	181400	156303710	2955	2955	2955	2955	0
202	20241126	181300	156303710	2955	2955	2955	2955	0
203	20241126	181200	156303710	2955	2955	2955	2955	0
204	20241126	181100	156303710	2955	2955	2955	2955	0
205	20241126	181000	156303710	2955	2955	2955	2955	0
206	20241126	180900	156303710	2955	2955	2955	2955	0
207	20241126	180800	156303710	2955	2955	2955	2955	0
208	20241126	180700	156303710	2955	2955	2955	2955	0
209	20241126	180600	156303710	2955	2955	2955	2955	0
210	20241126	180500	156303710	2955	2955	2955	2955	0
211	20241126	180400	156303710	2955	2955	2955	2955	0
212	20241126	180300	156303710	2955	2955	2955	2955	360
213	20241126	180200	156303710	2955	2955	2955	2955	0
214	20241126	180100	156303710	2955	2955	2955	2955	0
215	20241126	180000	156303710	2955	2955	2955	2955	0
216	20241126	175900	156303710	2955	2955	2955	2955	0
217	20241126	175800	156303710	2955	2955	2955	2955	0
218	20241126	175700	156303710	2955	2955	2955	2955	0
219	20241126	175600	156303710	2955	2955	2955	2955	0
220	20241126	175500	156303710	2955	2955	2955	2955	0
221	20241126	175400	156303710	2955	2955	2955	2955	0
222	20241126	175300	156303710	2955	2955	2955	2955	0
223	20241126	175200	156303710	2955	2955	2955	2955	0
224	20241126	175100	156303710	2955	2955	2955	2955	0
225	20241126	175000	156303710	2955	2955	2955	2955	0
226	20241126	174900	156303710	2955	2955	2955	2955	0
227	20241126	174800	156303710	2955	2955	2955	2955	0
228	20241126	174700	156303710	2955	2955	2955	2955	0
229	20241126	174600	156303710	2955	2955	2955	2955	0
230	20241126	174500	156303710	2955	2955	2955	2955	0
231	20241126	174400	156303710	2955	2955	2955	2955	0
232	20241126	174300	156303710	2955	2955	2955	2955	0
233	20241126	174200	156303710	2955	2955	2955	2955	0
234	20241126	174100	156303710	2955	2955	2955	2955	0
235	20241126	174000	156303710	2955	2955	2955	2955	0
236	20241126	173900	156303710	2955	2955	2955	2955	0
237	20241126	173800	156303710	2955	2955	2955	2955	0
238	20241126	173700	156303710	2955	2955	2955	2955	0
239	20241126	173600	156303710	2955	2955	2955	2955	0
240	20241126	173500	156303710	2955	2955	2955	2955	0
241	20241126	173400	156303710	2955	2955	2955	2955	0
242	20241126	173300	156303710	2955	2955	2955	2955	360
243	20241126	173200	156303710	2955	2955	2955	2955	0
244	20241126	173100	156303710	2955	2955	2955	2955	0
245	20241126	173000	156303710	2955	2955	2955	2955	0
246	20241126	172900	156303710	2955	2955	2955	2955	0
247	20241126	172800	156303710	2955	2955	2955	2955	0
248	20241126	172700	156303710	2955	2955	2955	2955	0
249	20241126	172600	156303710	2955	2955	2955	2955	0
250	20241126	172500	156303710	2955	2955	2955	2955	0
251	20241126	172400	156303710	2955	2955	2955	2955	0
252	20241126	172300	156303710	2955	2955	2955	2955	0
253	20241126	172200	156303710	2955	2955	2955	2955	0
254	20241126	172100	156303710	2955	2955	2955	2955	0
255	20241126	172000	156303710	2955	2955	2955	2955	0
256	20241126	171900	156303710	2955	2955	2955	2955	0
257	20241126	171800	156303710	2955	2955	2955	2955	0
258	20241126	171700	156303710	2955	2955	2955	2955	0
259	20241126	171600	156303710	2955	2955	2955	2955	0
260	20241126	171500	156303710	2955	2955	2955	2955	0
261	20241126	171400	156303710	2955	2955	2955	2955	0
262	20241126	171300	156303710	2955	2955	2955	2955	0
263	20241126	171200	156303710	2955	2955	2955	2955	0
264	20241126	171100	156303710	2955	2955	2955	2955	0
265	20241126	171000	156303710	2955	2955	2955	2955	0
266	20241126	170900	156303710	2955	2955	2955	2955	0
267	20241126	170800	156303710	2955	2955	2955	2955	0
268	20241126	170700	156303710	2955	2955	2955	2955	0
269	20241126	170600	156303710	2955	2955	2955	2955	0
270	20241126	170500	156303710	2955	2955	2955	2955	0
271	20241126	170400	156303710	2955	2955	2955	2955	0
272	20241126	170300	156303710	2955	2955	2955	2955	360
273	20241126	170200	156303710	2955	2955	2955	2955	0
274	20241126	170100	156303710	2955	2955	2955	2955	0
275	20241126	170000	156303710	2955	2955	2955	2955	0
276	20241126	165900	156303710	2955	2955	2955	2955	0
277	20241126	165800	156303710	2955	2955	2955	2955	0
278	20241126	165700	156303710	2955	2955	2955	2955	0
279	20241126	165600	156303710	2955	2955	2955	2955	0
280	20241126	165500	156303710	2955	2955	2955	2955	0
281	20241126	165400	156303710	2955	2955	2955	2955	0
282	20241126	165300	156303710	2955	2955	2955	2955	0
283	20241126	165200	156303710	2955	2955	2955	2955	0
284	20241126	165100	156303710	2955	2955	2955	2955	0
285	20241126	165000	156303710	2955	2955	2955	2955	0
286	20241126	164900	156303710	2955	2955	2955	2955	0
287	20241126	164800	156303710	2955	2955	2955	2955	0
288	20241126	164700	156303710	2955	2955	2955	2955	0
289	20241126	164600	156303710	2955	2955	2955	2955	0
290	20241126	164500	156303710	2955	2955	2955	2955	0
291	20241126	164400	156303710	2955	2955	2955	2955	0
292	20241126	164300	156303710	2955	2955	2955	2955	0
293	20241126	164200	156303710	2955	2955	2955	2955	0
294	20241126	164100	156303710	2955	2955	2955	2955	0
295	20241126	164000	156303710	2955	2955	2955	2955	0
296	20241126	163900	156303710	2955	2955	2955	2955	0
297	20241126	163800	156303710	2955	2955	2955	2955	0
298	20241126	163700	156303710	2955	2955	2955	2955	0
299	20241126	163600	156303710	2955	2955	2955	2955	0
300	20241126	163500	156303710	2955	2955	2955	2955	0
301	20241126	163400	156303710	2955	2955	2955	2955	0
302	20241126	163300	156303710	2955	2955	2955	2955	360
303	20241126	163200	156303710	2955	2955	2955	2955	0
304	20241126	163100	156303710	2955	2955	2955	2955	0
305	20241126	163000	156303710	2955	2955	2955	2955	0
306	20241126	162900	156303710	2955	2955	2955	2955	0
307	20241126	162800	156303710	2955	2955	2955	2955	0
308	20241126	162700	156303710	2955	2955	2955	2955	0
309	20241126	162600	156303710	2955	2955	2955	2955	0
310	20241126	162500	156303710	2955	2955	2955	2955	0
311	20241126	162400	156303710	2955	2955	2955	2955	0
312	20241126	162300	156303710	2955	2955	2955	2955	0
313	20241126	162200	156303710	2955	2955	2955	2955	0
314	20241126	162100	156303710	2955	2955	2955	2955	0
315	20241126	162000	156303710	2955	2955	2955	2955	0
316	20241126	161900	156303710	2955	2955	2955	2955	0
317	20241126	161800	156303710	2955	2955	2955	2955	0
318	20241126	161700	156303710	2955	2955	2955	2955	0
319	20241126	161600	156303710	2955	2955	2955	2955	0
320	20241126	161500	156303710	2955	2955	2955	2955	0
321	20241126	161400	156303710	2955	2955	2955	2955	0
322	20241126	161300	156303710	2955	2955	2955	2955	0
323	20241126	161200	156303710	2955	2955	2955	2955	0
324	20241126	161100	156303710	2955	2955	2955	2955	0
325	20241126	161000	156303710	2955	2955	2955	2955	0
326	20241126	160900	156303710	2955	2955	2955	2955	0
327	20241126	160800	156303710	2955	2955	2955	2955	0
328	20241126	160700	156303710	2955	2955	2955	2955	0
329	20241126	160600	156303710	2955	2955	2955	2955	0
330	20241126	160500	156303710	2955	2955	2955	2955	0
331	20241126	160400	156303710	2955	2955	2955	2955	0
332	20241126	160300	156303710	2955	2955	2955	2955	360
333	20241126	160200	156303710	2955	2955	2955	2955	0
334	20241126	160100	156303710	2955	2955	2955	2955	0
335	20241126	160000	156303710	2955	2955	2955	2955	0
336	20241126	155900	156303710	2955	2955	2955	2955	0
337	20241126	155800	156303710	2955	2955	2955	2955	0
338	20241126	155700	156303710	2955	2955	2955	2955	0
339	20241126	155600	156303710	2955	2955	2955	2955	0
340	20241126	155500	156303710	2955	2955	2955	2955	0
341	20241126	155400	156303710	2955	2955	2955	2955	0
342	20241126	155300	156303710	2955	2955	2955	2955	0
343	20241126	155200	156303710	2955	2955	2955	2955	0
344	20241126	155100	156303710	2955	2955	2955	2955	0
345	20241126	155000	156303710	2955	2955	2955	2955	0
346	20241126	154900	156303710	2955	2955	2955	2955	0
347	20241126	154800	156303710	2955	2955	2955	2955	0
348	20241126	154700	156303710	2955	2955	2955	2955	0
349	20241126	154600	156303710	2955	2955	2955	2955	0
350	20241126	154500	156303710	2955	2955	2955	2955	0
351	20241126	154400	156303710	2955	2955	2955	2955	0
352	20241126	154300	156303710	2955	2955	2955	2955	0
353	20241126	154200	156303710	2955	2955	2955	2955	0
354	20241126	154100	156303710	2955	2955	2955	2955	0
355	20241126	154000	156303710	2955	2955	2955	2955	0
356	20241126	153900	156303710	2955	2955	2955	2955	0
357	20241126	153800	156303710	2955	2955	2955	2955	0
358	20241126	153700	156303710	2955	2955	2955	2955	0
359	20241126	153600	156303710	2955	2955	2955	2955	0
360	20241126	153500	156303710	2955	2955	2955	2955	0
361	20241126	153400	156303710	2955	2955	2955	2955	0
362	20241126	153300	156303710	2955	2955	2955	2955	360
363	20241126	153200	156303710	2955	2955	2955	2955	0
364	20241126	153100	156303710	2955	2955	2955	2955	0
365	20241126	153000	156303710	2955	2955	2955	2955	360
366	20241126	152900	155239910	2955	2955	2955	2955	0
367	20241126	152800	155239910	2955	2955	2955	2955	0
368	20241126	152700	155239910	2955	2955	2955	2955	0
369	20241126	152600	155239910	2955	2955	2955	2955	0
370	20241126	152500	155239910	2955	2955	2955	2955	0
371	20241126	152400	155239910	2955	2955	2955	2955	0
372	20241126	152300	155239910	2955	2955	2955	2955	0
373	20241126	152200	155239910	2955	2955	2955	2955	0
374	20241126	152100	155239910	2955	2955	2955	2955	0
375	20241126	152000	155239910	2955	2955	2955	2955	0
376	20241126	151900	155239910	2955	2950	2955	2950	2
377	20241126	151800	155234005	2955	2955	2955	2955	52
378	20241126	151700	155080345	2960	2955	2960	2955	8
379	20241126	151600	155056690	2955	2955	2955	2955	501
380	20241126	151500	153576235	2950	2950	2950	2950	0
381	20241126	151400	153576235	2950	2950	2950	2950	1000
382	20241126	151300	150626235	2960	2960	2960	2960	0
383	20241126	151200	150626235	2960	2960	2960	2960	0
384	20241126	151100	150626235	2960	2960	2960	2960	0
385	20241126	151000	150626235	2960	2950	2960	2950	3
386	20241126	150900	150617365	2955	2955	2955	2955	271
387	20241126	150800	149816560	2955	2955	2955	2955	0
388	20241126	150700	149816560	2955	2945	2955	2945	110
389	20241126	150600	149492600	2955	2955	2955	2955	0
390	20241126	150500	149492600	2955	2955	2955	2955	0
391	20241126	150400	149492600	2955	2955	2955	2955	0
392	20241126	150300	149492600	2955	2950	2955	2950	3218
393	20241126	150200	139997000	2950	2950	2950	2950	0
394	20241126	150100	139997000	2950	2950	2950	2950	0
395	20241126	150000	139997000	2950	2950	2950	2950	44
396	20241126	145900	139867200	2950	2945	2950	2945	4
397	20241126	145800	139855415	2945	2945	2945	2945	6
398	20241126	145700	139837745	2945	2945	2945	2945	0
399	20241126	145600	139837745	2945	2945	2945	2945	0
400	20241126	145500	139837745	2945	2945	2945	2945	0
401	20241126	145400	139837745	2945	2945	2945	2945	0
402	20241126	145300	139837745	2945	2945	2945	2945	0
403	20241126	145200	139837745	2945	2945	2945	2945	0
404	20241126	145100	139837745	2945	2945	2945	2945	0
405	20241126	145000	139837745	2945	2945	2950	2945	4
406	20241126	144900	139825960	2945	2945	2945	2945	0
407	20241126	144800	139825960	2945	2945	2945	2945	0
408	20241126	144700	139825960	2945	2945	2945	2945	0
409	20241126	144600	139825960	2945	2935	2945	2935	369
410	20241126	144500	138739295	2940	2940	2940	2940	0
411	20241126	144400	138739295	2940	2940	2940	2940	0
412	20241126	144300	138739295	2940	2940	2940	2940	200
413	20241126	144200	138151295	2945	2945	2945	2945	0
414	20241126	144100	138151295	2945	2945	2945	2945	0
415	20241126	144000	138151295	2945	2945	2945	2945	3
416	20241126	143900	138142460	2945	2945	2945	2945	1
417	20241126	143800	138139515	2945	2945	2945	2945	2
418	20241126	143700	138133625	2935	2935	2935	2935	43
419	20241126	143600	138007420	2935	2935	2935	2935	47
420	20241126	143500	137869475	2945	2945	2945	2945	0
421	20241126	143400	137869475	2945	2945	2945	2945	0
422	20241126	143300	137869475	2945	2945	2945	2945	0
423	20241126	143200	137869475	2945	2945	2945	2945	0
424	20241126	143100	137869475	2945	2945	2945	2945	0
425	20241126	143000	137869475	2945	2945	2945	2945	0
426	20241126	142900	137869475	2945	2945	2945	2945	1
427	20241126	142800	137866530	2935	2935	2935	2935	1500
428	20241126	142700	133464030	2940	2945	2945	2935	2547
429	20241126	142600	125986580	2945	2945	2945	2945	20
430	20241126	142500	125927680	2950	2950	2950	2950	0
431	20241126	142400	125927680	2950	2950	2950	2950	0
432	20241126	142300	125927680	2950	2945	2950	2945	201
433	20241126	142200	125335730	2945	2945	2945	2945	0
434	20241126	142100	125335730	2945	2945	2945	2945	0
435	20241126	142000	125335730	2945	2945	2945	2945	0
436	20241126	141900	125335730	2945	2945	2945	2945	0
437	20241126	141800	125335730	2945	2945	2945	2945	0
438	20241126	141700	125335730	2945	2945	2945	2945	0
439	20241126	141600	125335730	2945	2945	2945	2945	0
440	20241126	141500	125335730	2945	2945	2945	2945	0
441	20241126	141400	125335730	2945	2945	2945	2945	1
442	20241126	141300	125332785	2935	2935	2935	2935	0
443	20241126	141200	125332785	2935	2935	2935	2935	0
444	20241126	141100	125332785	2935	2935	2935	2935	0
445	20241126	141000	125332785	2935	2940	2940	2935	1300
446	20241126	140900	121515255	2945	2945	2945	2945	0
447	20241126	140800	121515255	2945	2945	2945	2945	0
448	20241126	140700	121515255	2945	2935	2945	2935	1390
449	20241126	140600	117430185	2945	2945	2945	2945	2
450	20241126	140500	117424295	2945	2945	2945	2945	0
451	20241126	140400	117424295	2945	2935	2945	2935	501
452	20241126	140300	115953850	2945	2945	2945	2945	0
453	20241126	140200	115953850	2945	2945	2945	2945	1
454	20241126	140100	115950905	2935	2940	2940	2935	2000
455	20241126	140000	110080850	2950	2945	2950	2945	20
456	20241126	135900	110021855	2940	2945	2945	2940	3000
457	20241126	135800	101200295	2955	2955	2955	2955	0
458	20241126	135700	101200295	2955	2955	2955	2955	0
459	20241126	135600	101200295	2955	2955	2955	2955	0
460	20241126	135500	101200295	2955	2955	2955	2955	0
461	20241126	135400	101200295	2955	2955	2955	2955	1
462	20241126	135300	101197340	2955	2955	2955	2955	0
463	20241126	135200	101197340	2955	2955	2955	2955	0
464	20241126	135100	101197340	2955	2955	2955	2955	0
465	20241126	135000	101197340	2955	2955	2955	2955	0
466	20241126	134900	101197340	2955	2955	2955	2955	2
467	20241126	134800	101191430	2950	2950	2950	2950	0
468	20241126	134700	101191430	2950	2950	2950	2950	0
469	20241126	134600	101191430	2950	2950	2950	2950	90
470	20241126	134500	100925930	2955	2955	2955	2955	0
471	20241126	134400	100925930	2955	2955	2955	2955	0
472	20241126	134300	100925930	2955	2955	2955	2955	0
473	20241126	134200	100925930	2955	2955	2955	2955	0
474	20241126	134100	100925930	2955	2955	2955	2955	0
475	20241126	134000	100925930	2955	2955	2955	2955	0
476	20241126	133900	100925930	2955	2955	2955	2955	0
477	20241126	133800	100925930	2955	2955	2955	2955	0
478	20241126	133700	100925930	2955	2955	2955	2955	1
479	20241126	133600	100922975	2950	2950	2950	2950	187
480	20241126	133500	100371325	2950	2950	2950	2950	0
481	20241126	133400	100371325	2950	2945	2950	2945	48
482	20241126	133300	100229960	2945	2945	2945	2945	0
483	20241126	133200	100229960	2945	2945	2945	2945	0
484	20241126	133100	100229960	2945	2945	2945	2945	0
485	20241126	133000	100229960	2945	2945	2945	2945	0
486	20241126	132900	100229960	2945	2945	2945	2945	0
487	20241126	132800	100229960	2945	2945	2945	2945	20
488	20241126	132700	100171060	2950	2950	2950	2950	430
489	20241126	132600	98902560	2945	2945	2945	2945	0
490	20241126	132500	98902560	2945	2945	2945	2945	698
491	20241126	132400	96846950	2945	2945	2945	2945	0
492	20241126	132300	96846950	2945	2945	2945	2945	2
493	20241126	132200	96841060	2945	2945	2945	2945	0
494	20241126	132100	96841060	2945	2945	2945	2945	1
495	20241126	132000	96838115	2940	2940	2940	2940	0
496	20241126	131900	96838115	2940	2940	2940	2940	25
497	20241126	131800	96764615	2940	2940	2940	2940	0
498	20241126	131700	96764615	2940	2940	2940	2940	3962
499	20241126	131600	85116335	2940	2940	2940	2940	0
500	20241126	131500	85116335	2940	2940	2940	2940	3
501	20241126	131400	85107515	2940	2940	2940	2940	1524
502	20241126	131300	80626955	2940	2940	2940	2940	1
503	20241126	131200	80624015	2940	2940	2940	2940	92
504	20241126	131100	80353535	2940	2940	2940	2940	0
505	20241126	131000	80353535	2940	2940	2940	2940	782
506	20241126	130900	78054455	2940	2940	2940	2940	4
507	20241126	130800	78042695	2935	2935	2935	2935	3
508	20241126	130700	78033890	2935	2940	2940	2935	598
509	20241126	130600	76276140	2945	2945	2945	2945	0
510	20241126	130500	76276140	2945	2945	2945	2945	50
511	20241126	130400	76128890	2945	2945	2945	2945	0
512	20241126	130300	76128890	2945	2945	2945	2945	0
513	20241126	130200	76128890	2945	2945	2945	2945	0
514	20241126	130100	76128890	2945	2945	2945	2945	100
515	20241126	130000	75834390	2945	2945	2945	2945	0
516	20241126	125900	75834390	2945	2945	2945	2945	0
517	20241126	125800	75834390	2945	2945	2945	2945	0
518	20241126	125700	75834390	2945	2945	2945	2945	0
519	20241126	125600	75834390	2945	2945	2945	2945	0
520	20241126	125500	75834390	2945	2945	2945	2945	0
521	20241126	125400	75834390	2945	2945	2945	2945	0
522	20241126	125300	75834390	2945	2945	2945	2945	0
523	20241126	125200	75834390	2945	2945	2945	2945	0
524	20241126	125100	75834390	2945	2945	2945	2945	0
525	20241126	125000	75834390	2945	2945	2945	2945	1
526	20241126	124900	75831445	2940	2940	2940	2940	0
527	20241126	124800	75831445	2940	2940	2940	2940	0
528	20241126	124700	75831445	2940	2940	2940	2940	569
529	20241126	124600	74158585	2950	2950	2950	2950	0
530	20241126	124500	74158585	2950	2950	2950	2950	0
531	20241126	124400	74158585	2950	2950	2950	2950	0
532	20241126	124300	74158585	2950	2950	2950	2950	0
533	20241126	124200	74158585	2950	2950	2950	2950	0
534	20241126	124100	74158585	2950	2950	2950	2950	0
535	20241126	124000	74158585	2950	2950	2950	2950	0
536	20241126	123900	74158585	2950	2950	2950	2950	0
537	20241126	123800	74158585	2950	2950	2950	2950	0
538	20241126	123700	74158585	2950	2950	2950	2950	1
539	20241126	123600	74155635	2945	2945	2945	2945	0
540	20241126	123500	74155635	2945	2945	2945	2945	0
541	20241126	123400	74155635	2945	2945	2945	2945	0
542	20241126	123300	74155635	2945	2945	2945	2945	1
543	20241126	123200	74152690	2940	2940	2940	2940	0
544	20241126	123100	74152690	2940	2940	2940	2940	0
545	20241126	123000	74152690	2940	2940	2940	2940	0
546	20241126	122900	74152690	2940	2940	2940	2940	236
547	20241126	122800	73458850	2940	2940	2940	2940	100
548	20241126	122700	73164850	2945	2945	2945	2945	0
549	20241126	122600	73164850	2945	2945	2945	2945	0
550	20241126	122500	73164850	2945	2945	2945	2945	0
551	20241126	122400	73164850	2945	2945	2945	2945	0
552	20241126	122300	73164850	2945	2945	2945	2945	0
553	20241126	122200	73164850	2945	2945	2945	2945	304
554	20241126	122100	72269570	2945	2945	2945	2945	0
555	20241126	122000	72269570	2945	2945	2945	2945	0
556	20241126	121900	72269570	2945	2945	2945	2945	0
557	20241126	121800	72269570	2945	2945	2945	2945	0
558	20241126	121700	72269570	2945	2945	2945	2945	0
559	20241126	121600	72269570	2945	2945	2945	2945	0
560	20241126	121500	72269570	2945	2945	2945	2945	0
561	20241126	121400	72269570	2945	2945	2945	2945	0
562	20241126	121300	72269570	2945	2945	2945	2945	0
563	20241126	121200	72269570	2945	2945	2945	2945	0
564	20241126	121100	72269570	2945	2945	2945	2945	0
565	20241126	121000	72269570	2945	2945	2945	2945	10
566	20241126	120900	72240120	2945	2945	2945	2945	0
567	20241126	120800	72240120	2945	2945	2945	2945	5
568	20241126	120700	72225395	2945	2945	2945	2945	5
569	20241126	120600	72210670	2945	2945	2945	2945	0
570	20241126	120500	72210670	2945	2945	2945	2945	0
571	20241126	120400	72210670	2945	2945	2945	2945	0
572	20241126	120300	72210670	2945	2945	2945	2945	0
573	20241126	120200	72210670	2945	2945	2945	2945	0
574	20241126	120100	72210670	2945	2945	2945	2945	1
575	20241126	120000	72207725	2940	2940	2940	2940	10
576	20241126	115900	72178325	2945	2945	2945	2945	0
577	20241126	115800	72178325	2945	2945	2945	2945	0
578	20241126	115700	72178325	2945	2945	2945	2945	0
579	20241126	115600	72178325	2945	2945	2945	2945	0
580	20241126	115500	72178325	2945	2945	2945	2945	0
581	20241126	115400	72178325	2945	2945	2945	2945	1
582	20241126	115300	72175380	2945	2945	2945	2945	0
583	20241126	115200	72175380	2945	2945	2945	2945	1
584	20241126	115100	72172435	2940	2940	2940	2940	94
585	20241126	115000	71896075	2935	2935	2935	2935	0
586	20241126	114900	71896075	2935	2935	2935	2935	0
587	20241126	114800	71896075	2935	2935	2935	2935	2096
588	20241126	114700	65744315	2935	2935	2935	2935	16
589	20241126	114600	65697355	2935	2935	2935	2935	1
590	20241126	114500	65694420	2940	2940	2940	2940	1
591	20241126	114400	65691480	2935	2935	2935	2935	0
592	20241126	114300	65691480	2935	2935	2935	2935	0
593	20241126	114200	65691480	2935	2935	2935	2935	0
594	20241126	114100	65691480	2935	2940	2940	2935	18
595	20241126	114000	65638625	2940	2940	2940	2940	21
596	20241126	113900	65576885	2940	2940	2940	2940	2
597	20241126	113800	65571005	2940	2940	2940	2940	0
598	20241126	113700	65571005	2940	2940	2940	2940	0
599	20241126	113600	65571005	2940	2940	2940	2940	0
600	20241126	113500	65571005	2940	2940	2940	2940	10
601	20241126	113400	65541605	2940	2940	2940	2940	0
602	20241126	113300	65541605	2940	2940	2940	2940	0
603	20241126	113200	65541605	2940	2940	2940	2940	0
604	20241126	113100	65541605	2940	2940	2940	2940	0
605	20241126	113000	65541605	2940	2940	2940	2940	0
606	20241126	112900	65541605	2940	2940	2940	2940	0
607	20241126	112800	65541605	2940	2940	2940	2940	0
608	20241126	112700	65541605	2940	2940	2940	2940	0
609	20241126	112600	65541605	2940	2940	2940	2940	5
610	20241126	112500	65526905	2940	2940	2940	2940	1
611	20241126	112400	65523965	2940	2940	2940	2940	0
612	20241126	112300	65523965	2940	2940	2940	2940	0
613	20241126	112200	65523965	2940	2940	2940	2940	0
614	20241126	112100	65523965	2940	2940	2940	2940	0
615	20241126	112000	65523965	2940	2940	2940	2940	10
616	20241126	111900	65494565	2950	2950	2950	2950	0
617	20241126	111800	65494565	2950	2950	2950	2950	0
618	20241126	111700	65494565	2950	2950	2950	2950	0
619	20241126	111600	65494565	2950	2950	2950	2950	0
620	20241126	111500	65494565	2950	2950	2950	2950	0
621	20241126	111400	65494565	2950	2950	2950	2950	0
622	20241126	111300	65494565	2950	2950	2950	2950	0
623	20241126	111200	65494565	2950	2950	2950	2950	0
624	20241126	111100	65494565	2950	2940	2950	2940	2
625	20241126	111000	65488675	2940	2940	2940	2940	0
626	20241126	110900	65488675	2940	2940	2940	2940	0
627	20241126	110800	65488675	2940	2940	2940	2940	0
628	20241126	110700	65488675	2940	2930	2940	2930	1504
629	20241126	110600	61081595	2930	2940	2940	2930	3005
630	20241126	110500	52268075	2950	2950	2950	2950	0
631	20241126	110400	52268075	2950	2950	2950	2950	0
632	20241126	110300	52268075	2950	2950	2950	2950	0
633	20241126	110200	52268075	2950	2950	2950	2950	0
634	20241126	110100	52268075	2950	2950	2950	2950	100
635	20241126	110000	51973075	2950	2950	2950	2950	100
636	20241126	105900	51678075	2950	2950	2950	2950	0
637	20241126	105800	51678075	2950	2950	2950	2950	5
638	20241126	105700	51663325	2950	2950	2950	2950	172
639	20241126	105600	51155925	2950	2950	2950	2950	0
640	20241126	105500	51155925	2950	2950	2950	2950	0
641	20241126	105400	51155925	2950	2950	2950	2950	0
642	20241126	105300	51155925	2950	2945	2950	2945	510
643	20241126	105200	49653970	2945	2945	2945	2945	1
644	20241126	105100	49651025	2940	2940	2940	2940	0
645	20241126	105000	49651025	2940	2940	2940	2940	47
646	20241126	104900	49512845	2940	2940	2940	2940	110
647	20241126	104800	49189445	2940	2940	2940	2940	1
648	20241126	104700	49186505	2940	2940	2940	2940	0
649	20241126	104600	49186505	2940	2940	2940	2940	0
650	20241126	104500	49186505	2940	2940	2940	2940	0
651	20241126	104400	49186505	2940	2940	2940	2940	410
652	20241126	104300	47981105	2940	2940	2940	2940	0
653	20241126	104200	47981105	2940	2940	2940	2940	1
654	20241126	104100	47978165	2930	2940	2940	2930	36
655	20241126	104000	47872515	2940	2940	2940	2940	0
656	20241126	103900	47872515	2940	2940	2940	2940	0
657	20241126	103800	47872515	2940	2940	2940	2940	0
658	20241126	103700	47872515	2940	2940	2940	2940	0
659	20241126	103600	47872515	2940	2940	2940	2940	20
660	20241126	103500	47813715	2940	2940	2940	2940	0
661	20241126	103400	47813715	2940	2940	2940	2940	0
662	20241126	103300	47813715	2940	2940	2940	2940	0
663	20241126	103200	47813715	2940	2940	2940	2940	1
664	20241126	103100	47810775	2940	2940	2940	2940	1
665	20241126	103000	47807835	2950	2950	2950	2950	0
666	20241126	102900	47807835	2950	2950	2950	2950	0
667	20241126	102800	47807835	2950	2950	2950	2950	0
668	20241126	102700	47807835	2950	2950	2950	2950	0
669	20241126	102600	47807835	2950	2950	2950	2950	0
670	20241126	102500	47807835	2950	2950	2950	2950	0
671	20241126	102400	47807835	2950	2925	2950	2925	3654
672	20241126	102300	37107805	2925	2925	2925	2925	2526
673	20241126	102200	29719255	2925	2925	2925	2925	0
674	20241126	102100	29719255	2925	2925	2925	2925	231
675	20241126	102000	29043580	2925	2925	2925	2925	0
676	20241126	101900	29043580	2925	2925	2925	2925	0
677	20241126	101800	29043580	2925	2925	2925	2925	1007
678	20241126	101700	26098105	2930	2930	2930	2930	5
679	20241126	101600	26083455	2930	2930	2930	2930	0
680	20241126	101500	26083455	2930	2930	2930	2930	0
681	20241126	101400	26083455	2930	2930	2930	2930	0
682	20241126	101300	26083455	2930	2925	2930	2925	48
683	20241126	101200	25942890	2925	2925	2925	2925	1
684	20241126	101100	25939965	2920	2920	2920	2920	0
685	20241126	101000	25939965	2920	2925	2925	2920	35
686	20241126	100900	25837760	2925	2925	2925	2925	50
687	20241126	100800	25691510	2930	2930	2930	2930	504
688	20241126	100700	24214790	2930	2930	2930	2930	0
689	20241126	100600	24214790	2930	2930	2930	2930	1
690	20241126	100500	24211860	2920	2925	2925	2920	450
691	20241126	100400	22896160	2930	2930	2930	2930	0
692	20241126	100300	22896160	2930	2925	2930	2925	21
693	20241126	100200	22834730	2925	2940	2940	2925	711
694	20241126	100100	20753655	2935	2935	2935	2935	0
695	20241126	100000	20753655	2935	2935	2935	2935	0
696	20241126	095900	20753655	2935	2935	2935	2935	0
697	20241126	095800	20753655	2935	2935	2935	2935	0
698	20241126	095700	20753655	2935	2935	2935	2935	0
699	20241126	095600	20753655	2935	2955	2955	2935	4002
700	20241126	095500	9006670	2955	2955	2955	2955	0
701	20241126	095400	9006670	2955	2955	2955	2955	0
702	20241126	095300	9006670	2955	2955	2955	2955	190
703	20241126	095200	8445220	2955	2955	2955	2955	0
704	20241126	095100	8445220	2955	2955	2955	2955	0
705	20241126	095000	8445220	2955	2955	2955	2955	0
706	20241126	094900	8445220	2955	2955	2955	2955	2
707	20241126	094800	8439310	2955	2955	2955	2955	0
708	20241126	094700	8439310	2955	2955	2955	2955	50
709	20241126	094600	8291560	2955	2955	2955	2955	0
710	20241126	094500	8291560	2955	2955	2955	2955	0
711	20241126	094400	8291560	2955	2955	2955	2955	1
712	20241126	094300	8288605	2960	2960	2960	2960	0
713	20241126	094200	8288605	2960	2955	2960	2955	58
714	20241126	094100	8117195	2950	2950	2950	2950	2
715	20241126	094000	8111295	2940	2940	2940	2940	0
716	20241126	093900	8111295	2940	2950	2950	2940	1145
717	20241126	093800	4741225	2960	2960	2960	2960	0
718	20241126	093700	4741225	2960	2960	2960	2960	0
719	20241126	093600	4741225	2960	2960	2960	2960	0
720	20241126	093500	4741225	2960	2960	2960	2960	0
721	20241126	093400	4741225	2960	2960	2960	2960	0
722	20241126	093300	4741225	2960	2960	2965	2960	3
723	20241126	093200	4732340	2960	2960	2960	2960	0
724	20241126	093100	4732340	2960	2960	2960	2960	0
725	20241126	093000	4732340	2960	2960	2960	2960	0
726	20241126	092900	4732340	2960	2960	2960	2960	4
727	20241126	092800	4720500	2965	2965	2965	2965	0
728	20241126	092700	4720500	2965	2965	2965	2965	0
729	20241126	092600	4720500	2965	2965	2965	2965	0
730	20241126	092500	4720500	2965	2965	2965	2965	0
731	20241126	092400	4720500	2965	2965	2965	2965	0
732	20241126	092300	4720500	2965	2965	2965	2965	1
733	20241126	092200	4717535	2960	2960	2960	2960	0
734	20241126	092100	4717535	2960	2960	2960	2960	195
735	20241126	092000	4140335	2960	2960	2960	2960	2
736	20241126	091900	4134415	2960	2960	2960	2960	0
737	20241126	091800	4134415	2960	2960	2960	2960	1
738	20241126	091700	4131455	2950	2950	2950	2950	459
739	20241126	091600	2777405	2945	2945	2945	2945	0
740	20241126	091500	2777405	2945	2945	2945	2945	1
741	20241126	091400	2774460	2940	2940	2940	2940	0
742	20241126	091300	2774460	2940	2940	2940	2940	5
743	20241126	091200	2759760	2940	2940	2940	2940	4
744	20241126	091100	2748000	2950	2950	2950	2950	0
745	20241126	091000	2748000	2950	2950	2950	2950	0
746	20241126	090900	2748000	2950	2950	2950	2950	0
747	20241126	090800	2748000	2950	2950	2950	2950	5
748	20241126	090700	2733250	2950	2950	2950	2950	0
749	20241126	090600	2733250	2950	2950	2950	2950	0
750	20241126	090500	2733250	2950	2950	2950	2950	0
751	20241126	090400	2733250	2950	2950	2950	2950	0
752	20241126	090300	2733250	2950	2950	2950	2950	0
753	20241126	090200	2733250	2950	2950	2950	2950	1
754	20241126	090100	2730300	2950	2950	2950	2950	0
755	20241126	090000	2730300	2950	2920	2950	2920	933